グルメ杵屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 510 | 511 | 507 | 507 | -5 | -1% | 7,000 |
| 2010/06/23 | 522 | 526 | 512 | 512 | -10 | -1.9% | 12,000 |
| 2010/06/22 | 522 | 522 | 522 | 522 | ±0 | ±0% | 5,000 |
| 2010/06/21 | 520 | 522 | 520 | 522 | +4 | +0.8% | 5,000 |
| 2010/06/18 | 514 | 520 | 514 | 518 | +6 | +1.2% | 7,000 |
| 2010/06/17 | 510 | 513 | 510 | 512 | +4 | +0.8% | 5,000 |
| 2010/06/16 | 507 | 508 | 507 | 508 | -2 | -0.4% | 4,000 |
| 2010/06/15 | 513 | 513 | 505 | 510 | +4 | +0.8% | 7,000 |
| 2010/06/14 | 508 | 509 | 503 | 506 | +1 | +0.2% | 7,000 |
| 2010/06/11 | 515 | 515 | 505 | 505 | +4 | +0.8% | 21,000 |
| 2010/06/10 | 501 | 502 | 500 | 501 | -5 | -1% | 12,000 |
| 2010/06/09 | 501 | 506 | 501 | 506 | +5 | +1% | 4,000 |
| 2010/06/08 | 502 | 502 | 500 | 501 | -1 | -0.2% | 8,000 |
| 2010/06/07 | 505 | 505 | 502 | 502 | -3 | -0.6% | 6,000 |
| 2010/06/04 | 504 | 507 | 504 | 505 | +1 | +0.2% | 7,000 |
| 2010/06/03 | 508 | 508 | 504 | 504 | -6 | -1.2% | 7,000 |
| 2010/06/02 | 510 | 510 | 510 | 510 | +1 | +0.2% | 5,000 |
| 2010/06/01 | 511 | 511 | 509 | 509 | +8 | +1.6% | 2,000 |
| 2010/05/31 | 500 | 501 | 500 | 501 | +1 | +0.2% | 5,000 |
| 2010/05/28 | 500 | 503 | 500 | 500 | -2 | -0.4% | 18,000 |
| 2010/05/27 | 500 | 502 | 500 | 502 | ±0 | ±0% | 10,000 |
| 2010/05/26 | 500 | 503 | 500 | 502 | ±0 | ±0% | 17,000 |
| 2010/05/25 | 503 | 503 | 500 | 502 | -1 | -0.2% | 10,000 |
| 2010/05/24 | 504 | 504 | 500 | 503 | -1 | -0.2% | 15,000 |
| 2010/05/21 | 504 | 505 | 503 | 504 | -6 | -1.2% | 18,000 |
| 2010/05/20 | 510 | 511 | 510 | 510 | -2 | -0.4% | 7,000 |
| 2010/05/19 | 515 | 515 | 511 | 512 | -4 | -0.8% | 11,000 |
| 2010/05/18 | 520 | 525 | 515 | 516 | +1 | +0.2% | 23,000 |
| 2010/05/17 | 517 | 521 | 515 | 515 | -10 | -1.9% | 8,000 |
| 2010/05/14 | 529 | 529 | 524 | 525 | +6 | +1.2% | 29,000 |
| 2010/05/13 | 525 | 525 | 519 | 519 | -6 | -1.1% | 5,000 |
| 2010/05/12 | 530 | 530 | 525 | 525 | ±0 | ±0% | 7,000 |
| 2010/05/11 | 515 | 526 | 515 | 525 | +10 | +1.9% | 21,000 |
| 2010/05/10 | 511 | 515 | 511 | 515 | -2 | -0.4% | 7,000 |
| 2010/05/07 | 510 | 517 | 510 | 517 | +3 | +0.6% | 28,000 |
| 2010/05/06 | 513 | 515 | 510 | 514 | -4 | -0.8% | 19,000 |
| 2010/04/30 | 520 | 520 | 518 | 518 | +1 | +0.2% | 9,000 |
| 2010/04/28 | 515 | 518 | 514 | 517 | +1 | +0.2% | 15,000 |
| 2010/04/27 | 516 | 516 | 515 | 516 | ±0 | ±0% | 11,000 |
| 2010/04/26 | 515 | 517 | 515 | 516 | +2 | +0.4% | 14,000 |
| 2010/04/23 | 513 | 514 | 513 | 514 | +1 | +0.2% | 12,000 |
| 2010/04/22 | 513 | 515 | 513 | 513 | -1 | -0.2% | 17,000 |
| 2010/04/21 | 513 | 514 | 513 | 514 | +2 | +0.4% | 12,000 |
| 2010/04/20 | 512 | 513 | 512 | 512 | ±0 | ±0% | 9,000 |
| 2010/04/19 | 513 | 515 | 512 | 512 | -4 | -0.8% | 5,000 |
| 2010/04/16 | 517 | 517 | 515 | 516 | -1 | -0.2% | 8,000 |
| 2010/04/15 | 517 | 517 | 517 | 517 | ±0 | ±0% | 9,000 |
| 2010/04/14 | 517 | 518 | 516 | 517 | +1 | +0.2% | 11,000 |
| 2010/04/13 | 517 | 517 | 515 | 516 | +4 | +0.8% | 9,000 |
| 2010/04/12 | 512 | 515 | 512 | 512 | ±0 | ±0% | 12,000 |
3401～
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「グルメ杵屋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| グルメ杵屋 | 109,100円 | +6.9% | +61.1% | 0.55% | 116.07倍 | 2.86倍 |
|
主力のそば「そじ坊」、うどん「杵屋」のほか洋食店など多業態展開。機内食や冷凍弁当の製造も |
| ＭｒＭａｘＨＤ | 64,800円 | +1.9% | +10.0% | 3.09% | 9.79倍 | 0.63倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| チムニー | 131,300円 | +3.0% | +1.7% | 0.76% | 24.12倍 | 5.01倍 |
|
居酒屋「はなの舞」を展開。若者向け「魚星」、焼き肉「牛星」育成。施設内食堂運営も。やまや傘下 |
| アルビス | 260,300円 | +1.7% | +1.1% | 2.69% | 13.22倍 | 0.71倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜県など中部圏へも商圏拡大意欲 |
| サックスバーＨ | 79,900円 | +3.0% | +7.3% | 3.75% | 9.46倍 | 0.84倍 |
|
バッグや財布、雑貨の専門店。主力「サックスバー」はじめ店舗ブランド複数。出店はＳＣ中心 |
市場注目の銘柄
チャート関連のコラム
